2001 (株)ニップン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,727 | 1,732 | 1,717 | 1,728 | 45,400 | 1,728 |
| 2017-12-28 | 1,738 | 1,739 | 1,728 | 1,733 | 49,600 | 1,733 |
| 2017-12-27 | 1,733 | 1,741 | 1,730 | 1,735 | 30,900 | 1,735 |
| 2017-12-26 | 1,742 | 1,747 | 1,729 | 1,733 | 49,500 | 1,733 |
| 2017-12-25 | 1,728 | 1,738 | 1,728 | 1,737 | 36,200 | 1,737 |
| 2017-12-22 | 1,736 | 1,740 | 1,724 | 1,726 | 69,400 | 1,726 |
| 2017-12-21 | 1,721 | 1,729 | 1,712 | 1,728 | 64,800 | 1,728 |
| 2017-12-20 | 1,752 | 1,752 | 1,716 | 1,725 | 164,700 | 1,725 |
| 2017-12-19 | 1,767 | 1,767 | 1,750 | 1,756 | 96,200 | 1,756 |
| 2017-12-18 | 1,770 | 1,788 | 1,761 | 1,765 | 169,600 | 1,765 |
| 2017-12-15 | 1,737 | 1,756 | 1,736 | 1,748 | 228,500 | 1,748 |
| 2017-12-14 | 1,717 | 1,743 | 1,717 | 1,739 | 169,300 | 1,739 |
| 2017-12-13 | 1,714 | 1,723 | 1,709 | 1,713 | 105,400 | 1,713 |
| 2017-12-12 | 1,717 | 1,727 | 1,710 | 1,711 | 101,000 | 1,711 |
| 2017-12-11 | 1,713 | 1,714 | 1,694 | 1,713 | 104,000 | 1,713 |
| 2017-12-08 | 1,672 | 1,713 | 1,672 | 1,710 | 193,700 | 1,710 |
| 2017-12-07 | 1,669 | 1,698 | 1,669 | 1,691 | 105,100 | 1,691 |
| 2017-12-06 | 1,675 | 1,686 | 1,668 | 1,668 | 173,100 | 1,668 |
| 2017-12-05 | 1,671 | 1,687 | 1,671 | 1,681 | 141,100 | 1,681 |
| 2017-12-04 | 1,669 | 1,688 | 1,664 | 1,675 | 147,900 | 1,675 |
| 2017-12-01 | 1,665 | 1,668 | 1,649 | 1,660 | 139,700 | 1,660 |
| 2017-11-30 | 1,652 | 1,661 | 1,647 | 1,657 | 152,400 | 1,657 |
| 2017-11-29 | 1,632 | 1,650 | 1,632 | 1,650 | 113,400 | 1,650 |
| 2017-11-28 | 1,638 | 1,649 | 1,635 | 1,641 | 90,600 | 1,641 |
| 2017-11-27 | 1,668 | 1,668 | 1,635 | 1,638 | 157,800 | 1,638 |
| 2017-11-24 | 1,640 | 1,666 | 1,632 | 1,660 | 113,200 | 1,660 |
| 2017-11-22 | 1,667 | 1,667 | 1,645 | 1,645 | 167,100 | 1,645 |
| 2017-11-21 | 1,645 | 1,676 | 1,633 | 1,667 | 259,500 | 1,667 |
| 2017-11-20 | 1,635 | 1,645 | 1,616 | 1,632 | 326,100 | 1,632 |
| 2017-11-17 | 1,686 | 1,692 | 1,671 | 1,675 | 209,200 | 1,675 |
| 2017-11-16 | 1,668 | 1,683 | 1,653 | 1,672 | 194,500 | 1,672 |
| 2017-11-15 | 1,706 | 1,709 | 1,676 | 1,676 | 255,200 | 1,676 |
| 2017-11-13 | 1,721 | 1,727 | 1,714 | 1,714 | 118,600 | 1,714 |
| 2017-11-10 | 1,703 | 1,728 | 1,702 | 1,719 | 146,600 | 1,719 |
| 2017-11-09 | 1,728 | 1,729 | 1,704 | 1,717 | 234,300 | 1,717 |
| 2017-11-08 | 1,736 | 1,744 | 1,718 | 1,724 | 225,100 | 1,724 |
| 2017-11-07 | 1,758 | 1,769 | 1,750 | 1,767 | 111,400 | 1,767 |
| 2017-11-06 | 1,769 | 1,774 | 1,755 | 1,774 | 107,200 | 1,774 |
| 2017-11-02 | 1,760 | 1,771 | 1,746 | 1,769 | 121,600 | 1,769 |
| 2017-11-01 | 1,745 | 1,758 | 1,743 | 1,754 | 122,400 | 1,754 |
| 2017-10-31 | 1,745 | 1,749 | 1,727 | 1,737 | 149,300 | 1,737 |
| 2017-10-30 | 1,742 | 1,752 | 1,737 | 1,746 | 169,200 | 1,746 |
| 2017-10-27 | 1,751 | 1,764 | 1,742 | 1,761 | 132,200 | 1,761 |
| 2017-10-26 | 1,750 | 1,753 | 1,740 | 1,745 | 95,500 | 1,745 |
| 2017-10-25 | 1,776 | 1,776 | 1,745 | 1,749 | 163,300 | 1,749 |
| 2017-10-24 | 1,757 | 1,783 | 1,757 | 1,782 | 158,800 | 1,782 |
| 2017-10-23 | 1,764 | 1,764 | 1,749 | 1,761 | 124,500 | 1,761 |
| 2017-10-20 | 1,737 | 1,752 | 1,725 | 1,745 | 152,100 | 1,745 |
| 2017-10-19 | 1,754 | 1,756 | 1,734 | 1,737 | 134,100 | 1,737 |
| 2017-10-18 | 1,743 | 1,763 | 1,735 | 1,757 | 122,100 | 1,757 |
| 2017-10-17 | 1,759 | 1,761 | 1,740 | 1,754 | 160,300 | 1,754 |
| 2017-10-16 | 1,758 | 1,782 | 1,756 | 1,777 | 150,300 | 1,777 |
| 2017-10-13 | 1,736 | 1,753 | 1,733 | 1,752 | 126,500 | 1,752 |
| 2017-10-12 | 1,729 | 1,760 | 1,728 | 1,749 | 135,600 | 1,749 |
| 2017-10-11 | 1,724 | 1,733 | 1,713 | 1,730 | 142,100 | 1,730 |
| 2017-10-10 | 1,705 | 1,747 | 1,704 | 1,743 | 187,200 | 1,743 |
| 2017-10-06 | 1,720 | 1,723 | 1,711 | 1,714 | 109,900 | 1,714 |
| 2017-10-05 | 1,721 | 1,722 | 1,710 | 1,717 | 177,800 | 1,717 |
| 2017-10-04 | 1,705 | 1,720 | 1,704 | 1,705 | 146,600 | 1,705 |
| 2017-10-03 | 1,711 | 1,711 | 1,698 | 1,705 | 155,600 | 1,705 |
| 2017-10-02 | 1,714 | 1,722 | 1,706 | 1,710 | 120,000 | 1,710 |
| 2017-09-29 | 1,700 | 1,714 | 1,700 | 1,714 | 129,900 | 1,714 |
| 2017-09-28 | 1,714 | 1,721 | 1,703 | 1,718 | 74,800 | 1,718 |
| 2017-09-27 | 1,718 | 1,725 | 1,705 | 1,714 | 84,400 | 1,714 |
| 2017-09-26 | 1,733 | 1,733 | 1,716 | 1,731 | 165,600 | 1,731 |
| 2017-09-25 | 1,729 | 1,738 | 1,700 | 1,733 | 154,100 | 1,733 |
| 2017-09-22 | 1,715 | 1,730 | 1,701 | 1,728 | 100,100 | 1,728 |
| 2017-09-21 | 1,735 | 1,744 | 1,730 | 1,733 | 94,300 | 1,733 |
| 2017-09-20 | 1,741 | 1,749 | 1,726 | 1,735 | 129,900 | 1,735 |
| 2017-09-19 | 1,749 | 1,768 | 1,738 | 1,764 | 156,700 | 1,764 |
| 2017-09-15 | 1,733 | 1,751 | 1,727 | 1,736 | 308,500 | 1,736 |
| 2017-09-14 | 1,800 | 1,822 | 1,795 | 1,802 | 166,000 | 1,802 |
| 2017-09-13 | 1,750 | 1,799 | 1,750 | 1,794 | 137,300 | 1,794 |
| 2017-09-12 | 1,710 | 1,739 | 1,705 | 1,733 | 146,300 | 1,733 |
| 2017-09-11 | 1,715 | 1,730 | 1,709 | 1,709 | 102,600 | 1,709 |
| 2017-09-08 | 1,694 | 1,724 | 1,669 | 1,713 | 242,900 | 1,713 |
| 2017-09-07 | 1,705 | 1,723 | 1,704 | 1,717 | 161,700 | 1,717 |
| 2017-09-06 | 1,716 | 1,720 | 1,706 | 1,712 | 91,900 | 1,712 |
| 2017-09-05 | 1,760 | 1,761 | 1,723 | 1,724 | 84,500 | 1,724 |
| 2017-09-04 | 1,752 | 1,773 | 1,752 | 1,760 | 129,400 | 1,760 |
| 2017-09-01 | 1,750 | 1,766 | 1,745 | 1,763 | 85,700 | 1,763 |
| 2017-08-31 | 1,748 | 1,748 | 1,736 | 1,746 | 86,500 | 1,746 |
| 2017-08-30 | 1,740 | 1,751 | 1,736 | 1,748 | 77,100 | 1,748 |
| 2017-08-29 | 1,733 | 1,743 | 1,722 | 1,737 | 65,900 | 1,737 |
| 2017-08-28 | 1,719 | 1,741 | 1,719 | 1,739 | 90,100 | 1,739 |
| 2017-08-25 | 1,715 | 1,717 | 1,704 | 1,714 | 98,400 | 1,714 |
| 2017-08-24 | 1,716 | 1,726 | 1,712 | 1,714 | 88,500 | 1,714 |
| 2017-08-23 | 1,730 | 1,740 | 1,715 | 1,718 | 127,600 | 1,718 |
| 2017-08-22 | 1,735 | 1,739 | 1,715 | 1,716 | 86,800 | 1,716 |
| 2017-08-21 | 1,748 | 1,756 | 1,739 | 1,746 | 72,900 | 1,746 |
| 2017-08-18 | 1,730 | 1,745 | 1,724 | 1,741 | 85,200 | 1,741 |
| 2017-08-17 | 1,747 | 1,758 | 1,744 | 1,747 | 55,500 | 1,747 |
| 2017-08-16 | 1,746 | 1,755 | 1,742 | 1,746 | 74,900 | 1,746 |
| 2017-08-15 | 1,743 | 1,760 | 1,736 | 1,752 | 97,400 | 1,752 |
| 2017-08-14 | 1,741 | 1,749 | 1,731 | 1,732 | 51,900 | 1,732 |
| 2017-08-10 | 1,736 | 1,750 | 1,723 | 1,749 | 86,000 | 1,749 |
| 2017-08-09 | 1,740 | 1,740 | 1,719 | 1,731 | 85,500 | 1,731 |
| 2017-08-08 | 1,733 | 1,751 | 1,731 | 1,742 | 79,100 | 1,742 |
| 2017-08-07 | 1,714 | 1,755 | 1,714 | 1,735 | 199,700 | 1,735 |
| 2017-08-04 | 1,784 | 1,795 | 1,770 | 1,794 | 58,800 | 1,794 |
| 2017-08-03 | 1,770 | 1,786 | 1,767 | 1,786 | 101,200 | 1,786 |
| 2017-08-02 | 1,795 | 1,795 | 1,771 | 1,772 | 100,900 | 1,772 |
| 2017-08-01 | 1,774 | 1,799 | 1,773 | 1,799 | 59,400 | 1,799 |
| 2017-07-31 | 1,785 | 1,789 | 1,776 | 1,778 | 59,900 | 1,778 |
| 2017-07-28 | 1,784 | 1,799 | 1,780 | 1,796 | 67,100 | 1,796 |
| 2017-07-27 | 1,764 | 1,798 | 1,764 | 1,784 | 95,100 | 1,784 |
| 2017-07-26 | 1,774 | 1,775 | 1,759 | 1,772 | 77,100 | 1,772 |
| 2017-07-25 | 1,800 | 1,800 | 1,766 | 1,766 | 72,700 | 1,766 |
| 2017-07-24 | 1,792 | 1,798 | 1,775 | 1,798 | 73,500 | 1,798 |
| 2017-07-21 | 1,791 | 1,800 | 1,782 | 1,798 | 40,100 | 1,798 |
| 2017-07-20 | 1,802 | 1,805 | 1,790 | 1,799 | 59,900 | 1,799 |
| 2017-07-19 | 1,774 | 1,804 | 1,774 | 1,795 | 87,400 | 1,795 |
| 2017-07-18 | 1,779 | 1,792 | 1,766 | 1,776 | 62,900 | 1,776 |
| 2017-07-14 | 1,778 | 1,785 | 1,769 | 1,778 | 63,600 | 1,778 |
| 2017-07-13 | 1,770 | 1,774 | 1,760 | 1,771 | 60,600 | 1,771 |
| 2017-07-12 | 1,788 | 1,788 | 1,761 | 1,762 | 67,300 | 1,762 |
| 2017-07-11 | 1,765 | 1,786 | 1,758 | 1,786 | 78,300 | 1,786 |
| 2017-07-10 | 1,754 | 1,781 | 1,745 | 1,765 | 164,900 | 1,765 |
| 2017-07-07 | 1,753 | 1,766 | 1,743 | 1,746 | 84,300 | 1,746 |
| 2017-07-06 | 1,765 | 1,778 | 1,755 | 1,764 | 79,400 | 1,764 |
| 2017-07-05 | 1,761 | 1,772 | 1,749 | 1,772 | 82,300 | 1,772 |
| 2017-07-04 | 1,801 | 1,804 | 1,766 | 1,774 | 104,300 | 1,774 |
| 2017-07-03 | 1,807 | 1,819 | 1,790 | 1,791 | 78,100 | 1,791 |
| 2017-06-30 | 1,812 | 1,824 | 1,799 | 1,801 | 131,400 | 1,801 |
| 2017-06-29 | 1,855 | 1,859 | 1,829 | 1,836 | 99,700 | 1,836 |
| 2017-06-28 | 1,830 | 1,858 | 1,825 | 1,839 | 127,200 | 1,839 |
| 2017-06-27 | 1,822 | 1,839 | 1,819 | 1,828 | 82,400 | 1,828 |
| 2017-06-26 | 1,829 | 1,840 | 1,825 | 1,825 | 53,500 | 1,825 |
| 2017-06-23 | 1,847 | 1,847 | 1,828 | 1,836 | 88,400 | 1,836 |
| 2017-06-22 | 1,845 | 1,853 | 1,835 | 1,843 | 77,300 | 1,843 |
| 2017-06-21 | 1,844 | 1,861 | 1,844 | 1,844 | 80,700 | 1,844 |
| 2017-06-20 | 1,835 | 1,854 | 1,822 | 1,851 | 140,700 | 1,851 |
| 2017-06-19 | 1,844 | 1,844 | 1,821 | 1,826 | 124,300 | 1,826 |
| 2017-06-16 | 1,808 | 1,863 | 1,792 | 1,863 | 246,900 | 1,863 |
| 2017-06-15 | 1,796 | 1,812 | 1,790 | 1,800 | 83,100 | 1,800 |
| 2017-06-14 | 1,811 | 1,821 | 1,796 | 1,796 | 109,700 | 1,796 |
| 2017-06-13 | 1,798 | 1,822 | 1,798 | 1,815 | 69,800 | 1,815 |
| 2017-06-12 | 1,791 | 1,807 | 1,789 | 1,803 | 88,200 | 1,803 |
| 2017-06-09 | 1,783 | 1,808 | 1,782 | 1,790 | 141,300 | 1,790 |
| 2017-06-08 | 1,811 | 1,823 | 1,793 | 1,795 | 133,400 | 1,795 |
| 2017-06-07 | 1,818 | 1,827 | 1,803 | 1,811 | 126,700 | 1,811 |
| 2017-06-06 | 1,828 | 1,829 | 1,792 | 1,803 | 143,000 | 1,803 |
| 2017-06-05 | 1,801 | 1,824 | 1,787 | 1,814 | 108,900 | 1,814 |
| 2017-06-02 | 1,800 | 1,823 | 1,791 | 1,811 | 234,800 | 1,811 |
| 2017-06-01 | 1,760 | 1,796 | 1,751 | 1,796 | 128,300 | 1,796 |
| 2017-05-31 | 1,750 | 1,760 | 1,742 | 1,756 | 242,600 | 1,756 |
| 2017-05-30 | 1,755 | 1,761 | 1,736 | 1,753 | 69,500 | 1,753 |
| 2017-05-29 | 1,744 | 1,759 | 1,741 | 1,757 | 79,100 | 1,757 |
| 2017-05-26 | 1,750 | 1,760 | 1,738 | 1,742 | 113,900 | 1,742 |
| 2017-05-25 | 1,742 | 1,762 | 1,741 | 1,750 | 104,300 | 1,750 |
| 2017-05-24 | 1,753 | 1,753 | 1,730 | 1,734 | 71,100 | 1,734 |
| 2017-05-23 | 1,726 | 1,744 | 1,726 | 1,734 | 53,400 | 1,734 |
| 2017-05-22 | 1,725 | 1,738 | 1,715 | 1,731 | 61,000 | 1,731 |
| 2017-05-19 | 1,725 | 1,732 | 1,714 | 1,723 | 61,800 | 1,723 |
| 2017-05-18 | 1,705 | 1,728 | 1,705 | 1,727 | 80,800 | 1,727 |
| 2017-05-17 | 1,731 | 1,741 | 1,714 | 1,726 | 132,800 | 1,726 |
| 2017-05-16 | 1,759 | 1,766 | 1,736 | 1,751 | 136,400 | 1,751 |
| 2017-05-15 | 1,710 | 1,771 | 1,710 | 1,759 | 148,700 | 1,759 |
| 2017-05-12 | 1,702 | 1,716 | 1,692 | 1,699 | 81,900 | 1,699 |
| 2017-05-11 | 1,711 | 1,719 | 1,703 | 1,714 | 81,500 | 1,714 |
| 2017-05-10 | 1,717 | 1,722 | 1,700 | 1,714 | 158,100 | 1,714 |
| 2017-05-09 | 1,732 | 1,742 | 1,720 | 1,727 | 121,000 | 1,727 |
| 2017-05-08 | 1,685 | 1,738 | 1,685 | 1,735 | 194,100 | 1,735 |
| 2017-05-02 | 1,668 | 1,687 | 1,661 | 1,675 | 116,400 | 1,675 |
| 2017-05-01 | 1,669 | 1,675 | 1,660 | 1,668 | 75,200 | 1,668 |
| 2017-04-28 | 1,674 | 1,674 | 1,661 | 1,671 | 87,800 | 1,671 |
| 2017-04-27 | 1,658 | 1,681 | 1,658 | 1,678 | 75,700 | 1,678 |
| 2017-04-26 | 1,670 | 1,675 | 1,658 | 1,672 | 82,400 | 1,672 |
| 2017-04-25 | 1,668 | 1,670 | 1,652 | 1,665 | 67,100 | 1,665 |
| 2017-04-24 | 1,663 | 1,669 | 1,650 | 1,668 | 62,200 | 1,668 |
| 2017-04-21 | 1,640 | 1,645 | 1,630 | 1,643 | 75,000 | 1,643 |
| 2017-04-20 | 1,635 | 1,635 | 1,613 | 1,628 | 95,800 | 1,628 |
| 2017-04-19 | 1,629 | 1,650 | 1,622 | 1,638 | 75,000 | 1,638 |
| 2017-04-18 | 1,653 | 1,658 | 1,637 | 1,641 | 64,200 | 1,641 |
| 2017-04-17 | 1,619 | 1,650 | 1,618 | 1,645 | 68,900 | 1,645 |
| 2017-04-14 | 1,636 | 1,644 | 1,616 | 1,624 | 99,100 | 1,624 |
| 2017-04-13 | 1,643 | 1,663 | 1,638 | 1,650 | 136,700 | 1,650 |
| 2017-04-12 | 1,626 | 1,643 | 1,620 | 1,640 | 104,100 | 1,640 |
| 2017-04-11 | 1,638 | 1,655 | 1,636 | 1,651 | 92,800 | 1,651 |
| 2017-04-10 | 1,662 | 1,666 | 1,641 | 1,651 | 101,900 | 1,651 |
| 2017-04-07 | 1,650 | 1,655 | 1,641 | 1,646 | 91,400 | 1,646 |
| 2017-04-06 | 1,653 | 1,669 | 1,636 | 1,639 | 172,900 | 1,639 |
| 2017-04-05 | 1,689 | 1,724 | 1,689 | 1,707 | 201,500 | 1,707 |
| 2017-04-04 | 1,652 | 1,684 | 1,639 | 1,670 | 251,000 | 1,670 |
| 2017-04-03 | 1,658 | 1,689 | 1,656 | 1,680 | 93,000 | 1,680 |
| 2017-03-31 | 1,678 | 1,685 | 1,644 | 1,644 | 179,300 | 1,644 |
| 2017-03-30 | 1,685 | 1,691 | 1,665 | 1,665 | 97,900 | 1,665 |
| 2017-03-29 | 1,686 | 1,696 | 1,682 | 1,694 | 124,100 | 1,694 |
| 2017-03-28 | 1,686 | 1,709 | 1,682 | 1,708 | 268,600 | 1,708 |
| 2017-03-27 | 1,690 | 1,692 | 1,671 | 1,675 | 153,300 | 1,675 |
| 2017-03-24 | 1,700 | 1,715 | 1,697 | 1,708 | 116,600 | 1,708 |
| 2017-03-23 | 1,703 | 1,703 | 1,681 | 1,698 | 116,100 | 1,698 |
| 2017-03-22 | 1,710 | 1,721 | 1,706 | 1,707 | 111,600 | 1,707 |
| 2017-03-21 | 1,710 | 1,729 | 1,709 | 1,724 | 121,200 | 1,724 |
| 2017-03-17 | 1,702 | 1,710 | 1,697 | 1,710 | 101,500 | 1,710 |
| 2017-03-16 | 1,696 | 1,714 | 1,692 | 1,710 | 122,400 | 1,710 |
| 2017-03-15 | 1,700 | 1,713 | 1,698 | 1,704 | 74,000 | 1,704 |
| 2017-03-14 | 1,715 | 1,715 | 1,700 | 1,705 | 80,700 | 1,705 |
| 2017-03-13 | 1,706 | 1,716 | 1,703 | 1,708 | 78,500 | 1,708 |
| 2017-03-10 | 1,686 | 1,710 | 1,680 | 1,706 | 191,400 | 1,706 |
| 2017-03-09 | 1,701 | 1,701 | 1,685 | 1,691 | 68,000 | 1,691 |
| 2017-03-08 | 1,720 | 1,725 | 1,687 | 1,692 | 127,200 | 1,692 |
| 2017-03-07 | 1,706 | 1,730 | 1,706 | 1,715 | 97,700 | 1,715 |
| 2017-03-06 | 1,708 | 1,720 | 1,708 | 1,709 | 55,300 | 1,709 |
| 2017-03-03 | 1,722 | 1,728 | 1,706 | 1,713 | 67,300 | 1,713 |
| 2017-03-02 | 1,717 | 1,734 | 1,704 | 1,710 | 176,100 | 1,710 |
| 2017-03-01 | 1,713 | 1,723 | 1,698 | 1,716 | 86,700 | 1,716 |
| 2017-02-28 | 1,695 | 1,723 | 1,692 | 1,702 | 88,000 | 1,702 |
| 2017-02-27 | 1,678 | 1,699 | 1,675 | 1,688 | 121,800 | 1,688 |
| 2017-02-24 | 1,709 | 1,720 | 1,683 | 1,694 | 150,000 | 1,694 |
| 2017-02-23 | 1,709 | 1,729 | 1,709 | 1,728 | 89,600 | 1,728 |
| 2017-02-22 | 1,712 | 1,712 | 1,692 | 1,710 | 99,100 | 1,710 |
| 2017-02-21 | 1,694 | 1,716 | 1,689 | 1,712 | 76,000 | 1,712 |
| 2017-02-20 | 1,695 | 1,696 | 1,677 | 1,695 | 40,100 | 1,695 |
| 2017-02-17 | 1,676 | 1,694 | 1,676 | 1,693 | 74,100 | 1,693 |
| 2017-02-16 | 1,674 | 1,683 | 1,667 | 1,677 | 78,300 | 1,677 |
| 2017-02-15 | 1,681 | 1,694 | 1,673 | 1,679 | 90,200 | 1,679 |
| 2017-02-14 | 1,685 | 1,690 | 1,662 | 1,662 | 89,300 | 1,662 |
| 2017-02-13 | 1,668 | 1,687 | 1,668 | 1,676 | 108,900 | 1,676 |
| 2017-02-10 | 1,665 | 1,665 | 1,638 | 1,650 | 126,300 | 1,650 |
| 2017-02-09 | 1,640 | 1,652 | 1,632 | 1,646 | 94,900 | 1,646 |
| 2017-02-08 | 1,608 | 1,637 | 1,605 | 1,637 | 88,900 | 1,637 |
| 2017-02-07 | 1,610 | 1,612 | 1,583 | 1,601 | 121,100 | 1,601 |
| 2017-02-06 | 1,598 | 1,600 | 1,569 | 1,571 | 121,600 | 1,571 |
| 2017-02-03 | 1,576 | 1,598 | 1,576 | 1,598 | 64,300 | 1,598 |
| 2017-02-02 | 1,614 | 1,614 | 1,571 | 1,577 | 93,000 | 1,577 |
| 2017-02-01 | 1,583 | 1,618 | 1,582 | 1,615 | 96,300 | 1,615 |
| 2017-01-31 | 1,592 | 1,601 | 1,588 | 1,600 | 59,500 | 1,600 |
| 2017-01-30 | 1,598 | 1,606 | 1,589 | 1,605 | 44,000 | 1,605 |
| 2017-01-27 | 1,590 | 1,606 | 1,590 | 1,598 | 80,600 | 1,598 |
| 2017-01-26 | 1,592 | 1,597 | 1,581 | 1,587 | 111,300 | 1,587 |
| 2017-01-25 | 1,611 | 1,611 | 1,581 | 1,583 | 81,200 | 1,583 |
| 2017-01-24 | 1,583 | 1,600 | 1,578 | 1,596 | 68,000 | 1,596 |
| 2017-01-23 | 1,601 | 1,602 | 1,576 | 1,584 | 96,700 | 1,584 |
| 2017-01-20 | 1,607 | 1,624 | 1,600 | 1,619 | 92,600 | 1,619 |
| 2017-01-19 | 1,610 | 1,616 | 1,600 | 1,607 | 82,500 | 1,607 |
| 2017-01-18 | 1,600 | 1,605 | 1,581 | 1,595 | 70,600 | 1,595 |
| 2017-01-17 | 1,625 | 1,627 | 1,596 | 1,596 | 80,000 | 1,596 |
| 2017-01-16 | 1,640 | 1,643 | 1,617 | 1,625 | 71,300 | 1,625 |
| 2017-01-13 | 1,630 | 1,641 | 1,614 | 1,641 | 115,400 | 1,641 |
| 2017-01-12 | 1,660 | 1,663 | 1,622 | 1,635 | 120,400 | 1,635 |
| 2017-01-11 | 1,663 | 1,669 | 1,657 | 1,662 | 86,000 | 1,662 |
| 2017-01-10 | 1,672 | 1,676 | 1,658 | 1,670 | 182,500 | 1,670 |
| 2017-01-06 | 1,663 | 1,699 | 1,662 | 1,672 | 138,800 | 1,672 |
| 2017-01-05 | 1,668 | 1,668 | 1,642 | 1,645 | 92,700 | 1,645 |
| 2017-01-04 | 1,626 | 1,670 | 1,623 | 1,668 | 160,700 | 1,668 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
